【2292】桐谷美玲 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
558件中451～500件を表示しています。
| 株価時系列データ [デイリー] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2010/12/13 |
6,140
| 6,140 |
6,140 |
6,140 |
1 |
6,140 |
| 2010/12/10 |
2,230
| 5,140 |
1,430 |
5,140 |
157 |
5,140 |
| 2010/12/9 |
2,120
| 2,120 |
1,830 |
1,830 |
2 |
1,830 |
| 2010/12/8 |
1,430
| 1,730 |
1,430 |
1,730 |
2 |
1,730 |
| 2010/12/7 |
1,140
| 1,140 |
990 |
1,140 |
102 |
1,140 |
| 2010/12/6 |
2,041
| 2,541 |
841 |
991 |
3,685 |
991 |
| 2010/12/3 |
2,541
| 2,541 |
2,541 |
2,541 |
50 |
2,541 |
| 2010/12/2 |
1,641
| 3,745 |
1,641 |
2,041 |
18 |
2,041 |
| 2010/12/1 |
61
| 1,341 |
61 |
1,341 |
600 |
1,341 |
| 2010/11/30 |
31
| 31 |
31 |
31 |
1 |
31 |
| 2010/11/29 |
5,480
| 5,480 |
1 |
1 |
35 |
1 |
| 2010/11/26 |
4,800
| 5,500 |
4,800 |
5,500 |
9 |
5,500 |
| 2010/11/25 |
2,398
| 4,100 |
2,398 |
4,100 |
5 |
4,100 |
| 2010/11/24 |
1,998
| 1,998 |
1,998 |
1,998 |
1 |
1,998 |
| 2010/11/22 |
1,300
| 1,300 |
1,300 |
1,300 |
21 |
1,300 |
| 2010/11/19 |
2,490
| 2,490 |
1,005 |
1,005 |
36 |
1,005 |
| 2010/11/18 |
1,305
| 2,000 |
1,305 |
2,000 |
96 |
2,000 |
| 2010/11/17 |
3,160
| 3,160 |
860 |
1,010 |
55 |
1,010 |
| 2010/11/16 |
5,560
| 5,560 |
3,860 |
3,860 |
3 |
3,860 |
| 2010/11/15 |
4,860
| 4,860 |
4,860 |
4,860 |
1 |
4,860 |
| 2010/11/12 |
4,160
| 4,160 |
4,160 |
4,160 |
1 |
4,160 |
| 2010/11/11 |
3,460
| 3,460 |
3,460 |
3,460 |
1 |
3,460 |
| 2010/11/8 |
13,190
| 13,190 |
13,160 |
13,160 |
52 |
13,160 |
| 2010/11/5 |
2,090
| 10,190 |
2,090 |
10,190 |
58 |
10,190 |
| 2010/11/4 |
1,690
| 1,690 |
1,690 |
1,690 |
1 |
1,690 |
| 2010/11/3 |
1,100
| 1,690 |
1,100 |
1,390 |
203 |
1,390 |
| 2010/11/2 |
1,000
| 3,700 |
1,000 |
1,400 |
12 |
1,400 |
| 2010/11/1 |
1,300
| 1,300 |
701 |
850 |
5,166 |
850 |
| 2010/10/29 |
1,580
| 1,980 |
1,000 |
1,000 |
150 |
1,000 |
| 2010/10/28 |
2,160
| 2,160 |
1,580 |
1,580 |
23 |
1,580 |
| 2010/10/27 |
2,300
| 26,000 |
1,000 |
2,660 |
568 |
2,660 |
| 2010/10/26 |
2,300
| 2,740 |
1,700 |
1,900 |
181 |
1,900 |
| 2010/10/25 |
1,000
| 2,290 |
1,000 |
1,900 |
450 |
1,900 |
| 2010/10/22 |
1,122
| 1,195 |
972 |
972 |
40 |
972 |
| 2010/10/21 |
1,423
| 1,723 |
1,122 |
1,122 |
20 |
1,122 |
| 2010/10/20 |
1,123
| 1,123 |
1,123 |
1,123 |
1 |
1,123 |
| 2010/10/19 |
973
| 973 |
973 |
973 |
1 |
973 |
| 2010/10/18 |
874
| 2,523 |
823 |
823 |
107 |
823 |
| 2010/10/15 |
1,024
| 1,323 |
724 |
724 |
32 |
724 |
| 2010/10/14 |
3,600
| 3,600 |
1,320 |
1,320 |
21 |
1,320 |
| 2010/10/13 |
3,600
| 3,600 |
3,600 |
3,600 |
1 |
3,600 |
| 2010/10/12 |
3,000
| 4,300 |
3,000 |
4,300 |
40 |
4,300 |
| 2010/10/11 |
2,500
| 2,500 |
2,500 |
2,500 |
5 |
2,500 |
| 2010/10/8 |
2,025
| 2,525 |
2,025 |
2,525 |
2 |
2,525 |
| 2010/10/7 |
1,025
| 1,625 |
1,025 |
1,625 |
3 |
1,625 |
| 2010/10/6 |
1,225
| 2,825 |
875 |
875 |
44 |
875 |
| 2010/10/5 |
880
| 1,625 |
880 |
1,225 |
59 |
1,225 |
| 2010/10/4 |
530
| 730 |
530 |
730 |
3 |
730 |
| 2010/10/1 |
450
| 450 |
450 |
450 |
200 |
450 |
| 2010/9/30 |
1,350
| 1,650 |
370 |
370 |
452 |
370 |
|
|
| ブログパーツ |
|
|
